Quad/Graphics Inc. (QUAD)
NYSE: QUAD
· Real-Time Price · USD
5.96
-0.09 (-1.49%)
At close: Oct 03, 2025, 3:59 PM
5.89
-1.17%
After-hours: Oct 03, 2025, 05:30 PM EDT
QUAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.11 | 6.16 | 5.94 | 5.95 | 5.95 | -1.65% | 124,368 |
| Oct 2, 2025 | 6.08 | 6.12 | 5.96 | 6.05 | 6.05 | -0.82% | 157,739 |
| Oct 1, 2025 | 6.20 | 6.23 | 6.05 | 6.10 | 6.10 | -2.56% | 260,400 |
| Sep 30, 2025 | 6.36 | 6.40 | 6.21 | 6.26 | 6.26 | -2.03% | 324,707 |
| Sep 29, 2025 | 6.56 | 6.61 | 6.38 | 6.39 | 6.39 | -2.44% | 174,340 |
| Sep 26, 2025 | 6.59 | 6.68 | 6.51 | 6.55 | 6.55 | 0.00% | 130,300 |
| Sep 25, 2025 | 6.51 | 6.63 | 6.50 | 6.55 | 6.55 | 0.15% | 139,200 |
| Sep 24, 2025 | 6.58 | 6.58 | 6.47 | 6.54 | 6.54 | -0.15% | 126,600 |
| Sep 23, 2025 | 6.70 | 6.80 | 6.54 | 6.55 | 6.55 | -2.24% | 128,354 |
| Sep 22, 2025 | 6.60 | 6.71 | 6.57 | 6.70 | 6.70 | 1.98% | 113,675 |
| Sep 19, 2025 | 6.76 | 6.78 | 6.55 | 6.57 | 6.57 | -2.23% | 240,537 |
| Sep 18, 2025 | 6.82 | 6.91 | 6.71 | 6.72 | 6.72 | -0.74% | 205,300 |
| Sep 17, 2025 | 6.83 | 7.08 | 6.75 | 6.77 | 6.77 | -1.17% | 262,535 |
| Sep 16, 2025 | 6.63 | 6.98 | 6.58 | 6.85 | 6.85 | 2.24% | 240,415 |
| Sep 15, 2025 | 6.62 | 6.74 | 6.54 | 6.70 | 6.70 | 1.52% | 121,718 |
| Sep 12, 2025 | 6.64 | 6.66 | 6.47 | 6.60 | 6.60 | -0.75% | 146,122 |
| Sep 11, 2025 | 6.42 | 6.69 | 6.42 | 6.65 | 6.65 | 2.62% | 165,600 |
| Sep 10, 2025 | 6.55 | 6.62 | 6.45 | 6.48 | 6.48 | -1.52% | 126,721 |
| Sep 9, 2025 | 6.71 | 6.77 | 6.54 | 6.58 | 6.58 | -1.79% | 149,000 |
| Sep 8, 2025 | 6.63 | 6.77 | 6.60 | 6.70 | 6.70 | 1.36% | 264,806 |
Page 1 of 136